Longjian Road&Bridge Co.,Ltd (600853.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600853.SS Historical Return
If you invested ¥1000 in Longjian Road&Bridge Co.,Ltd (600853.SS) 10 years ago, it would be worth ¥1,042.08 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,822.51, while ¥1000 invested 1 year ago would be worth ¥950.34. This corresponds to total returns of 4.21%, 82.25%, -4.97%, respectively, with annualized returns of 0.41%, 12.75%, -4.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600853.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.88 | 3.83 | 3.83 | 3.91 | 3.76 | 81.73M |
| November 10, 2026 | 4.1 | 3.92 | 3.92 | 4.14 | 3.85 | 143.55M |
| November 09, 2026 | 3.61 | 3.85 | 3.85 | 3.85 | 3.6 | 76.46M |
| November 06, 2026 | 3.44 | 3.5 | 3.5 | 3.59 | 3.4 | 43.55M |
| November 05, 2026 | 3.57 | 3.59 | 3.59 | 3.65 | 3.5 | 38.53M |
| November 04, 2026 | 3.59 | 3.58 | 3.58 | 3.69 | 3.53 | 54.62M |
| November 03, 2026 | 3.47 | 3.58 | 3.58 | 3.65 | 3.44 | 62.62M |
| November 02, 2026 | 3.46 | 3.49 | 3.49 | 3.52 | 3.23 | 52.72M |
| October 30, 2026 | 3.58 | 3.51 | 3.51 | 3.73 | 3.49 | 65.24M |
| October 29, 2026 | 3.51 | 3.65 | 3.65 | 3.74 | 3.5 | 76.43M |
| October 28, 2026 | 3.47 | 3.55 | 3.55 | 3.58 | 3.39 | 42.53M |
| October 27, 2026 | 3.47 | 3.52 | 3.52 | 3.65 | 3.46 | 48.64M |
| October 26, 2026 | 3.65 | 3.51 | 3.51 | 3.67 | 3.48 | 52.24M |
| October 23, 2026 | 3.55 | 3.68 | 3.68 | 3.7 | 3.53 | 63.73M |
| October 22, 2026 | 3.66 | 3.64 | 3.64 | 3.75 | 3.6 | 59.34M |
| October 21, 2026 | 3.49 | 3.62 | 3.62 | 3.68 | 3.45 | 58.54M |
| October 20, 2026 | 3.59 | 3.48 | 3.48 | 3.64 | 3.42 | 49.45M |
| October 19, 2026 | 3.62 | 3.54 | 3.54 | 3.76 | 3.52 | 87.76M |
| October 16, 2026 | 3.4 | 3.59 | 3.59 | 3.69 | 3.32 | 95.51M |
| October 15, 2026 | 3.4 | 3.35 | 3.35 | 3.44 | 3.32 | 50.36M |
| October 14, 2026 | 3.6 | 3.49 | 3.49 | 3.78 | 3.46 | 91.93M |
| October 13, 2026 | 3.3 | 3.65 | 3.65 | 3.65 | 3.27 | 69.55M |
| October 12, 2026 | 3.33 | 3.32 | 3.32 | 3.37 | 3.3 | 8.12M |
| October 09, 2026 | 3.29 | 3.33 | 3.33 | 3.34 | 3.25 | 9.53M |
| October 08, 2026 | 3.31 | 3.29 | 3.29 | 3.38 | 3.28 | 7.19M |
| September 30, 2026 | 3.31 | 3.32 | 3.32 | 3.33 | 3.26 | 10.67M |
| September 29, 2026 | 3.23 | 3.29 | 3.29 | 3.32 | 3.21 | 10.13M |
| September 28, 2026 | 3.24 | 3.24 | 3.24 | 3.27 | 3.21 | 8.47M |
| September 24, 2026 | 3.26 | 3.26 | 3.26 | 3.29 | 3.24 | 5.86M |
| September 23, 2026 | 3.27 | 3.26 | 3.26 | 3.31 | 3.24 | 7.67M |
| September 22, 2026 | 3.31 | 3.27 | 3.27 | 3.36 | 3.25 | 10.26M |
| September 21, 2026 | 3.26 | 3.32 | 3.32 | 3.33 | 3.25 | 8.87M |
| September 18, 2026 | 3.27 | 3.26 | 3.26 | 3.3 | 3.25 | 7.67M |
| September 17, 2026 | 3.24 | 3.28 | 3.28 | 3.29 | 3.2 | 6.69M |
| September 16, 2026 | 3.24 | 3.25 | 3.25 | 3.27 | 3.2 | 7.22M |
| September 15, 2026 | 3.33 | 3.24 | 3.24 | 3.33 | 3.23 | 8.44M |
| September 11, 2026 | 3.39 | 3.33 | 3.33 | 3.39 | 3.31 | 9.09M |
| September 10, 2026 | 3.4 | 3.41 | 3.41 | 3.42 | 3.38 | 7.02M |
| September 09, 2026 | 3.42 | 3.42 | 3.42 | 3.43 | 3.39 | 8.66M |
| September 08, 2026 | 3.38 | 3.44 | 3.44 | 3.44 | 3.37 | 9.96M |
| September 07, 2026 | 3.39 | 3.37 | 3.37 | 3.4 | 3.36 | 7.16M |
| September 04, 2026 | 3.38 | 3.38 | 3.38 | 3.43 | 3.35 | 9.16M |
| September 03, 2026 | 3.4 | 3.35 | 3.35 | 3.43 | 3.35 | 8.85M |
| September 02, 2026 | 3.4 | 3.4 | 3.4 | 3.42 | 3.35 | 9.52M |
| September 01, 2026 | 3.37 | 3.41 | 3.41 | 3.44 | 3.34 | 11.62M |
| August 31, 2026 | 3.35 | 3.37 | 3.37 | 3.4 | 3.35 | 7.73M |
| August 28, 2026 | 3.34 | 3.37 | 3.37 | 3.39 | 3.32 | 8.6M |
| August 27, 2026 | 3.37 | 3.34 | 3.34 | 3.37 | 3.3 | 8.91M |
| August 26, 2026 | 3.33 | 3.37 | 3.37 | 3.38 | 3.33 | 9.25M |
| August 25, 2026 | 3.25 | 3.33 | 3.33 | 3.34 | 3.24 | 10.48M |
| August 24, 2026 | 3.27 | 3.27 | 3.27 | 3.28 | 3.22 | 11.58M |
| August 21, 2026 | 3.29 | 3.25 | 3.25 | 3.3 | 3.19 | 14.28M |
| August 20, 2026 | 3.24 | 3.3 | 3.3 | 3.31 | 3.23 | 8.31M |
| August 19, 2026 | 3.28 | 3.23 | 3.23 | 3.28 | 3.21 | 8.14M |
| August 18, 2026 | 3.3 | 3.28 | 3.28 | 3.32 | 3.27 | 7.22M |
| August 17, 2026 | 3.28 | 3.3 | 3.3 | 3.33 | 3.23 | 7.18M |
| August 14, 2026 | 3.3 | 3.28 | 3.28 | 3.31 | 3.24 | 8.54M |
| August 13, 2026 | 3.29 | 3.28 | 3.28 | 3.35 | 3.24 | 11.7M |
| August 12, 2026 | 3.24 | 3.3 | 3.3 | 3.3 | 3.23 | 8.12M |
| August 11, 2026 | 3.26 | 3.24 | 3.24 | 3.28 | 3.23 | 6.49M |
AD
